Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
63.97
+0.88 (1.39%)
At close: Oct 8, 2025, 4:00 PM EDT
63.92
-0.05 (-0.08%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 63.24 | 63.62 | 62.44 | 63.51 | - | 0.66% | 52,715 |
| Oct 7, 2025 | 63.27 | 64.00 | 62.80 | 63.09 | 63.09 | 0.06% | 244,651 |
| Oct 6, 2025 | 64.70 | 65.20 | 62.94 | 63.05 | 63.05 | -1.87% | 307,011 |
| Oct 3, 2025 | 63.82 | 65.08 | 63.82 | 64.25 | 64.25 | 0.72% | 287,495 |
| Oct 2, 2025 | 63.41 | 63.98 | 62.70 | 63.79 | 63.79 | 0.31% | 241,690 |
| Oct 1, 2025 | 65.03 | 65.26 | 63.51 | 63.59 | 63.59 | -2.92% | 322,913 |
| Sep 30, 2025 | 65.75 | 66.11 | 64.79 | 65.50 | 65.50 | -0.49% | 141,901 |
| Sep 29, 2025 | 65.12 | 65.92 | 64.53 | 65.82 | 65.82 | 1.03% | 255,428 |
| Sep 26, 2025 | 65.47 | 65.88 | 64.73 | 65.15 | 65.15 | -0.11% | 127,040 |
| Sep 25, 2025 | 65.39 | 65.62 | 64.81 | 65.22 | 65.22 | -0.41% | 103,519 |
| Sep 24, 2025 | 65.88 | 66.37 | 65.09 | 65.49 | 65.49 | -0.59% | 130,421 |
| Sep 23, 2025 | 66.14 | 67.22 | 65.81 | 65.88 | 65.88 | -0.39% | 136,586 |
| Sep 22, 2025 | 67.12 | 67.12 | 65.86 | 66.14 | 66.14 | -1.47% | 131,382 |
| Sep 19, 2025 | 67.74 | 67.74 | 66.49 | 67.13 | 67.13 | -0.93% | 599,405 |
| Sep 18, 2025 | 65.74 | 67.86 | 65.29 | 67.76 | 67.76 | 3.52% | 189,714 |
| Sep 17, 2025 | 64.84 | 67.00 | 64.79 | 65.46 | 65.46 | 1.03% | 184,633 |
| Sep 16, 2025 | 65.15 | 65.15 | 63.95 | 64.79 | 64.79 | -0.98% | 210,263 |
| Sep 15, 2025 | 66.23 | 67.25 | 65.25 | 65.43 | 65.43 | -1.07% | 170,779 |
| Sep 12, 2025 | 67.11 | 67.11 | 66.06 | 66.14 | 66.14 | -1.72% | 156,026 |
| Sep 11, 2025 | 66.80 | 67.31 | 66.21 | 67.30 | 67.30 | 1.04% | 189,359 |
| Sep 10, 2025 | 66.85 | 67.19 | 66.51 | 66.61 | 66.61 | -0.31% | 86,199 |
| Sep 9, 2025 | 67.59 | 67.95 | 66.10 | 66.82 | 66.82 | -1.21% | 132,386 |
| Sep 8, 2025 | 67.90 | 68.06 | 66.34 | 67.64 | 67.64 | -0.03% | 127,786 |
| Sep 5, 2025 | 68.05 | 68.97 | 67.36 | 67.66 | 67.66 | -0.19% | 144,248 |
| Sep 4, 2025 | 67.11 | 67.86 | 66.41 | 67.79 | 67.79 | 1.62% | 105,086 |
| Sep 3, 2025 | 66.51 | 67.46 | 66.11 | 66.71 | 66.71 | -0.27% | 121,997 |
| Sep 2, 2025 | 66.20 | 66.95 | 65.79 | 66.89 | 66.89 | -0.21% | 97,559 |
| Aug 29, 2025 | 67.50 | 67.84 | 66.97 | 67.03 | 67.03 | -0.34% | 117,002 |
| Aug 28, 2025 | 67.75 | 67.95 | 66.89 | 67.26 | 67.26 | -0.56% | 132,744 |
| Aug 27, 2025 | 67.21 | 68.06 | 65.02 | 67.64 | 67.64 | 0.31% | 151,555 |
| Aug 26, 2025 | 67.06 | 67.95 | 66.70 | 67.43 | 67.43 | 0.58% | 157,881 |
| Aug 25, 2025 | 67.33 | 67.66 | 66.95 | 67.04 | 67.04 | -1.00% | 125,318 |
| Aug 22, 2025 | 64.29 | 67.93 | 64.16 | 67.72 | 67.72 | 6.09% | 199,021 |
| Aug 21, 2025 | 63.83 | 64.35 | 63.41 | 63.83 | 63.83 | -0.51% | 192,765 |
| Aug 20, 2025 | 64.63 | 64.78 | 63.93 | 64.16 | 64.16 | -0.30% | 124,735 |
| Aug 19, 2025 | 63.90 | 64.84 | 63.90 | 64.35 | 64.35 | 0.37% | 108,524 |
| Aug 18, 2025 | 63.51 | 64.14 | 63.36 | 64.11 | 64.11 | 0.61% | 124,554 |
| Aug 15, 2025 | 65.74 | 65.93 | 63.64 | 63.72 | 63.72 | -2.75% | 260,986 |
| Aug 14, 2025 | 65.09 | 65.66 | 64.59 | 65.52 | 65.52 | -0.89% | 153,749 |
| Aug 13, 2025 | 65.36 | 66.21 | 65.19 | 66.11 | 66.11 | 1.86% | 191,127 |
| Aug 12, 2025 | 62.89 | 65.00 | 62.47 | 64.90 | 64.90 | 4.07% | 290,989 |
| Aug 11, 2025 | 62.50 | 62.85 | 61.88 | 62.36 | 62.36 | -0.24% | 173,012 |
| Aug 8, 2025 | 62.44 | 62.91 | 62.10 | 62.51 | 62.51 | 0.97% | 158,617 |
| Aug 7, 2025 | 63.53 | 63.78 | 61.73 | 61.91 | 61.91 | -1.87% | 166,692 |
| Aug 6, 2025 | 62.90 | 63.59 | 62.31 | 63.09 | 63.09 | -0.13% | 341,594 |
| Aug 5, 2025 | 61.50 | 63.30 | 61.30 | 63.17 | 63.17 | 1.59% | 277,568 |
| Aug 4, 2025 | 61.40 | 62.22 | 60.96 | 62.18 | 61.71 | 1.80% | 241,529 |
| Aug 1, 2025 | 61.60 | 61.70 | 60.48 | 61.08 | 60.62 | -1.60% | 218,165 |
| Jul 31, 2025 | 62.35 | 62.85 | 61.76 | 62.08 | 61.61 | -1.19% | 344,179 |
| Jul 30, 2025 | 64.76 | 64.83 | 62.60 | 62.82 | 62.35 | -2.54% | 243,439 |